| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.30 | -6.67% | 418,000 | -300 | 0.0 |
3.91
4.75
3.91
|
|
2 tháng
(2026-08-10) |
-0.77 | -15.49% | 803,800 | -300 | 0.0 |
3.91
5.09
3.91
|
|
3 tháng
(2026-07-10) |
-0.98 | -18.92% | 1,219,500 | -400 | 0.0 |
3.91
5.19
3.91
|
|
6 tháng
(2026-04-13) |
-1.55 | -26.96% | 6,688,800 | -18,400 | -0.1 |
3.91
6.32
3.91
|
|
12 tháng
(2025-10-13) |
-0.71 | -14.46% | 38,997,400 | -31,900 | -0.2 |
3.91
6.69
3.91
|
|
24 tháng
(2024-10-18) |
1.66 | 65.35% | 85,948,800 | -861,600 | -2.7 |
2.40
6.69
3.91
|
|
36 tháng
(2023-10-24) |
0.17 | 4.22% | 109,359,000 | -636,410 | -2.0 |
2.40
6.69
3.91
|
|
60 tháng
(2021-11-03) |
-4.69 | -52.76% | 295,020,400 | -627,168 | -4.2 |
2
15.15
3.91
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2026 |
3.91
|
58,000 | 4.17 | 4.17 | 3.91 | 0 | 0 | 0 |
| 22/10/2026 |
3.92
|
14,700 | 4.28 | 4.28 | 3.92 | 0 | 0 | 0 |
| 21/10/2026 |
4.04
|
59,800 | 4.18 | 4.18 | 3.94 | 0 | 0 | 0 |
| 20/10/2026 |
4
|
185,500 | 4.34 | 4.34 | 4 | 0 | 0 | 0 |
| 19/10/2026 |
4.30
|
2,500 | 4.41 | 4.41 | 4.10 | 0 | 0 | 0 |
| 16/10/2026 |
4.29
|
18,600 | 4.15 | 4.39 | 4.04 | 0 | 0 | 0 |
| 15/10/2026 |
4.15
|
1,000 | 4.03 | 4.15 | 4.03 | 0 | 0 | 0 |
| 14/10/2026 |
4.03
|
8,000 | 4.05 | 4.14 | 3.95 | 0 | 0 | 0 |
| 13/10/2026 |
4.06
|
300 | 4.08 | 4.08 | 4.06 | 0 | 0 | 0 |
| 12/10/2026 |
3.96
|
33,100 | 4.19 | 4.19 | 3.90 | 0 | 0 | 0 |
| 09/10/2026 |
4.19
|
52,800 | 4.28 | 4.28 | 3.95 | 0 | 0 | 0 |
| 08/10/2026 |
4.20
|
17,900 | 4.29 | 4.29 | 4 | 0 | 0 | 0 |
| 07/10/2026 |
4.20
|
1,500 | 4.10 | 4.25 | 4.10 | 0 | 0 | 0 |
| 06/10/2026 |
4.18
|
16,000 | 4.30 | 4.30 | 4.06 | 0 | 0 | 0 |
| 05/10/2026 |
4.16
|
16,300 | 4.19 | 4.19 | 3.91 | 0 | 0 | 0 |
| 02/10/2026 |
4.05
|
7,900 | 4.10 | 4.25 | 4.05 | 0 | 0 | 0 |
| 01/10/2026 |
4.02
|
25,600 | 4.47 | 4.47 | 4.01 | 0 | 0 | 0 |
| 30/09/2026 |
4.25
|
7,700 | 4.59 | 4.59 | 4.19 | 0 | 0 | 0 |
| 29/09/2026 |
4.50
|
7,800 | 4.62 | 4.62 | 4.30 | 0 | 0 | 0 |
| 28/09/2026 |
4.46
|
113,500 | 4.69 | 4.69 | 4.28 | 0 | 0 | 0 |
| 25/09/2026 |
4.60
|
45,500 | 4.38 | 4.62 | 4.36 | 0 | 0 | 0 |
| 24/09/2026 |
4.38
|
51,200 | 4.58 | 4.71 | 4.38 | 0 | 0 | 0 |
| 23/09/2026 |
4.69
|
2,800 | 4.74 | 4.74 | 4.60 | 0 | 0 | 0 |
| 22/09/2026 |
4.68
|
4,000 | 4.75 | 4.75 | 4.56 | 0 | 0 | 0 |
| 21/09/2026 |
4.62
|
23,300 | 4.87 | 4.87 | 4.60 | 0 | 0 | 0 |
| 18/09/2026 |
4.73
|
26,700 | 4.75 | 4.75 | 4.60 | 0 | 0 | 0 |
| 17/09/2026 |
4.75
|
3,600 | 4.75 | 4.77 | 4.62 | 0 | 0 | 0 |
| 16/09/2026 |
4.75
|
3,900 | 4.64 | 4.86 | 4.59 | 0 | 0 | 0 |
| 15/09/2026 |
4.75
|
3,800 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
| 14/09/2026 |
4.75
|
500 | 4.78 | 4.78 | 4.53 | 0 | 0 | 0 |
| 11/09/2026 |
4.60
|
3,000 | 4.81 | 4.81 | 4.60 | 0 | 300 | 0.0 |
| 10/09/2026 |
4.72
|
2,300 | 4.68 | 4.72 | 4.60 | 0 | 0 | 0 |
| 09/09/2026 |
4.69
|
13,300 | 4.64 | 4.69 | 4.55 | 0 | 0 | 0 |
| 08/09/2026 |
4.50
|
19,900 | 4.57 | 4.76 | 4.50 | 0 | 0 | 0 |
| 07/09/2026 |
4.77
|
11,800 | 4.60 | 4.77 | 4.53 | 0 | 0 | 0 |
| 04/09/2026 |
4.53
|
77,800 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 03/09/2026 |
4.65
|
57,400 | 4.81 | 5.10 | 4.65 | 0 | 0 | 0 |
| 28/08/2026 |
4.94
|
7,900 | 4.75 | 4.94 | 4.75 | 0 | 0 | 0 |
| 27/08/2026 |
4.82
|
7,600 | 4.90 | 4.99 | 4.81 | 0 | 0 | 0 |
| 26/08/2026 |
4.90
|
7,600 | 4.90 | 4.92 | 4.85 | 0 | 0 | 0 |
| 25/08/2026 |
4.90
|
16,200 | 4.90 | 5.08 | 4.80 | 0 | 0 | 0 |
| 24/08/2026 |
4.90
|
45,400 | 5.08 | 5.08 | 4.88 | 0 | 0 | 0 |
| 21/08/2026 |
5.02
|
21,800 | 4.90 | 5.04 | 4.88 | 0 | 0 | 0 |
| 20/08/2026 |
5.06
|
9,200 | 4.93 | 5.06 | 4.93 | 0 | 0 | 0 |
| 19/08/2026 |
4.95
|
1,000 | 5.04 | 5.04 | 4.95 | 0 | 0 | 0 |
| 18/08/2026 |
5.09
|
2,200 | 4.96 | 5.25 | 4.95 | 0 | 0 | 0 |
| 17/08/2026 |
5.03
|
13,100 | 4.98 | 5.05 | 4.91 | 0 | 0 | 0 |
| 14/08/2026 |
5.06
|
27,900 | 5.02 | 5.06 | 4.95 | 0 | 0 | 0 |
| 13/08/2026 |
5.07
|
19,900 | 4.98 | 5.07 | 4.96 | 0 | 0 | 0 |
| 12/08/2026 |
5
|
34,300 | 5.09 | 5.09 | 4.95 | 0 | 0 | 0 |
| 11/08/2026 |
5
|
14,500 | 4.98 | 5 | 4.91 | 0 | 0 | 0 |
| 10/08/2026 |
4.97
|
10,200 | 4.99 | 4.99 | 4.90 | 0 | 0 | 0 |
| 07/08/2026 |
4.98
|
5,400 | 4.98 | 4.99 | 4.90 | 0 | 0 | 0 |
| 06/08/2026 |
4.98
|
22,500 | 5 | 5 | 4.93 | 0 | 0 | 0 |
| 05/08/2026 |
4.99
|
17,900 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 04/08/2026 |
5
|
10,600 | 4.99 | 5.08 | 4.99 | 0 | 0 | 0 |
| 03/08/2026 |
5
|
20,300 | 4.93 | 5.10 | 4.93 | 0 | 0 | 0 |
| 31/07/2026 |
4.93
|
9,400 | 4.95 | 4.97 | 4.90 | 0 | 0 | 0 |
| 30/07/2026 |
4.95
|
16,300 | 4.94 | 4.99 | 4.94 | 0 | 0 | 0 |
| 29/07/2026 |
4.94
|
16,400 | 4.93 | 5.09 | 4.85 | 0 | 0 | 0 |
| 28/07/2026 |
4.93
|
53,800 | 4.81 | 5 | 4.81 | 0 | 0 | 0 |
| 27/07/2026 |
4.96
|
23,500 | 4.97 | 4.97 | 4.90 | 0 | 0 | 0 |
| 24/07/2026 |
4.97
|
18,500 | 4.98 | 4.98 | 4.87 | 0 | 0 | 0 |
| 23/07/2026 |
4.98
|
29,100 | 4.99 | 4.99 | 4.95 | 0 | 0 | 0 |
| 22/07/2026 |
4.96
|
25,800 | 4.97 | 5.24 | 4.80 | 0 | 0 | 0 |
| 21/07/2026 |
4.98
|
12,400 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 20/07/2026 |
5
|
44,800 | 5.13 | 5.17 | 5 | 0 | 0 | 0 |
| 17/07/2026 |
5.13
|
23,600 | 5.27 | 5.27 | 5.05 | 0 | 0 | 0 |
| 16/07/2026 |
5.14
|
3,500 | 5.10 | 5.14 | 5.03 | 0 | 0 | 0 |
| 15/07/2026 |
5.10
|
18,800 | 5.17 | 5.18 | 5.10 | 0 | 0 | 0 |
| 14/07/2026 |
5.16
|
16,800 | 5.05 | 5.16 | 5.01 | 0 | 0 | 0 |
| 13/07/2026 |
5.19
|
21,000 | 5.23 | 5.23 | 5 | 0 | 0 | 0 |
| 10/07/2026 |
5.18
|
5,300 | 5.08 | 5.29 | 5.08 | 0 | 100 | 0.0 |
| 09/07/2026 |
5.18
|
25,500 | 5.34 | 5.34 | 5.12 | 0 | 0 | 0 |
| 08/07/2026 |
5.30
|
25,900 | 5.05 | 5.36 | 5.05 | 0 | 0 | 0 |
| 07/07/2026 |
5.30
|
8,000 | 5.35 | 5.35 | 5.15 | 0 | 0 | 0 |
| 06/07/2026 |
5.28
|
36,400 | 5.30 | 5.34 | 5.20 | 0 | 0 | 0 |
| 03/07/2026 |
5.28
|
24,700 | 5.23 | 5.35 | 5.06 | 0 | 0 | 0 |
| 02/07/2026 |
5.20
|
76,500 | 5.22 | 5.22 | 5.03 | 0 | 0 | 0 |
| 01/07/2026 |
5.08
|
35,300 | 5.05 | 5.08 | 5.04 | 0 | 0 | 0 |
| 30/06/2026 |
5.04
|
15,300 | 4.94 | 5.15 | 4.94 | 0 | 0 | 0 |
| 29/06/2026 |
5.03
|
191,600 | 5.14 | 5.19 | 5 | 0 | 0 | 0 |
| 26/06/2026 |
5.14
|
32,300 | 5.13 | 5.20 | 5.06 | 0 | 0 | 0 |
| 25/06/2026 |
5.19
|
196,200 | 5.21 | 5.36 | 4.89 | 0 | 0 | 0 |
| 24/06/2026 |
5.25
|
121,000 | 5.68 | 5.68 | 5.16 | 0 | 0 | 0 |
| 23/06/2026 |
5.36
|
302,300 | 5.25 | 5.43 | 5.20 | 0 | 0 | 0 |
| 22/06/2026 |
5.08
|
39,500 | 5.25 | 5.25 | 4.95 | 0 | 0 | 0 |
| 19/06/2026 |
5.05
|
190,800 | 5.15 | 5.18 | 4.99 | 0 | 0 | 0 |
| 18/06/2026 |
5.01
|
75,400 | 5.21 | 5.21 | 5.01 | 0 | 0 | 0 |
| 17/06/2026 |
5.04
|
80,500 | 5.10 | 5.14 | 5 | 0 | 0 | 0 |
| 16/06/2026 |
5.02
|
48,800 | 5.18 | 5.28 | 5 | 0 | 0 | 0 |
| 15/06/2026 |
4.98
|
103,500 | 5 | 5.02 | 4.95 | 0 | 0 | 0 |
| 12/06/2026 |
4.96
|
38,000 | 5.28 | 5.28 | 4.94 | 0 | 0 | 0 |
| 11/06/2026 |
5.20
|
62,100 | 5.49 | 5.49 | 4.92 | 0 | 0 | 0 |
| 10/06/2026 |
5.29
|
22,800 | 5.57 | 5.57 | 5.10 | 0 | 0 | 0 |
| 09/06/2026 |
5.29
|
50,100 | 5.39 | 5.40 | 5.15 | 0 | 2,000 | 0.0 |
| 08/06/2026 |
5.41
|
7,600 | 5.44 | 5.45 | 5.30 | 0 | 0 | 0 |
| 05/06/2026 |
5.29
|
5,500 | 5.20 | 5.40 | 5.18 | 0 | 0 | 0 |
| 04/06/2026 |
5.20
|
93,200 | 5.30 | 5.40 | 5.20 | 2,000 | 0 | 0.0 |
| 03/06/2026 |
5.40
|
99,400 | 5.43 | 5.48 | 5.36 | 0 | 12,000 | -0.1 |